T - AT&T Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:21.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200605C00021000 | 2020-05-18 12:26PM EDT | 2020-06-05 | 8.45 | 9.80 | 10.00 | 0.00 | - | 1 | 0 | 138.28% |
| T200619C00021000 | 2020-05-21 3:23PM EDT | 2020-06-19 | 8.85 | 9.80 | 10.00 | 0.00 | - | 40 | 0 | 79.69% |
| T200626C00021000 | 2020-05-21 3:53PM EDT | 2020-06-26 | 8.75 | 9.80 | 10.05 | 0.00 | - | - | 30 | 75.00% |
| T200717C00021000 | 2020-05-29 10:26AM EDT | 2020-07-17 | 9.70 | 9.85 | 10.05 | +1.00 | +11.49% | 1 | 43 | 59.96% |
| T200918C00021000 | 2020-05-13 9:35AM EDT | 2020-09-18 | 7.75 | 9.85 | 10.05 | 0.00 | - | 1 | 0 | 46.29% |
| T201016C00021000 | 2020-05-29 2:39PM EDT | 2020-10-16 | 9.70 | 9.85 | 10.15 | +2.25 | +30.20% | 1 | 1,202 | 45.80% |
| T201218C00021000 | 2020-05-13 2:57PM EDT | 2020-12-18 | 7.50 | 9.85 | 10.20 | 0.00 | - | 15 | 140 | 39.65% |
| T210115C00021000 | 2020-05-29 12:08PM EDT | 2021-01-15 | 9.80 | 9.85 | 10.15 | -0.75 | -7.11% | 1 | 0 | 35.65% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T200612P00021000 | 2020-05-18 12:11AM EDT | 2020-06-12 | 0.06 | - | 0.04 | 0.00 | - | - | 5 | 97.66% |
| T200619P00021000 | 2020-05-26 3:21PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 324 | 69.53% |
| T200717P00021000 | 2020-05-29 10:52AM EDT | 2020-07-17 | 0.10 | 0.04 | 0.11 | +0.04 | +66.67% | 18 | 0 | 58.01% |
| T200918P00021000 | 2020-05-28 9:30AM EDT | 2020-09-18 | 0.24 | 0.24 | 0.27 | 0.00 | - | 5 | 0 | 50.39% |
| T201016P00021000 | 2020-05-29 10:18AM EDT | 2020-10-16 | 0.38 | 0.28 | 0.39 | -0.27 | -41.54% | 1 | 0 | 49.61% |
| T201218P00021000 | 2020-05-29 2:45PM EDT | 2020-12-18 | 0.55 | 0.43 | 0.59 | +0.05 | +10.00% | 10 | 96 | 46.53% |
| T210115P00021000 | 2020-05-29 2:53PM EDT | 2021-01-15 | 0.70 | 0.55 | 0.69 | +0.13 | +22.81% | 400 | 21 | 45.90% |
© 2020 Verizon Media. All rights reserved.